451,500€
-0,17%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 441,75 | 452,00 | 440,50 | 443,25 | -1,99% | 246,00 |
| 16.04.2026 | 453,50 | 460,25 | 450,50 | 452,25 | 0,33% | 927,00 |
| 15.04.2026 | 433,50 | 455,25 | 432,00 | 450,75 | 4,58% | 2.139,00 |
| 14.04.2026 | 429,50 | 437,75 | 424,00 | 431,00 | 0,64% | 2.070,00 |
| 13.04.2026 | 405,00 | 428,75 | 402,50 | 428,25 | 5,42% | 919,00 |
| 10.04.2026 | 416,00 | 424,00 | 399,50 | 406,25 | -1,87% | 619,00 |
| 09.04.2026 | 415,00 | 420,50 | 409,25 | 414,00 | 0,18% | 439,00 |
| 08.04.2026 | 425,00 | 426,00 | 411,75 | 413,25 | -0,36% | 513,00 |
| 07.04.2026 | 419,00 | 425,50 | 412,25 | 414,75 | -1,50% | 386,00 |
| 02.04.2026 | 406,00 | 425,38 | 401,10 | 421,05 | 3,63% | 422,00 |
| 01.04.2026 | 421,42 | 424,77 | 400,05 | 406,30 | -3,14% | 721,00 |
| 31.03.2026 | 416,98 | 423,05 | 411,15 | 419,48 | 1,22% | 434,00 |
| 30.03.2026 | 410,35 | 419,65 | 402,95 | 414,40 | 0,96% | 1.236,00 |
| 27.03.2026 | 416,38 | 418,90 | 403,50 | 410,48 | -0,98% | 1.126,00 |
| 26.03.2026 | 407,67 | 420,20 | 404,42 | 414,52 | 1,01% | 469,00 |
| 25.03.2026 | 418,60 | 427,85 | 405,40 | 410,40 | -2,46% | 391,00 |
| 24.03.2026 | 425,05 | 428,75 | 408,27 | 420,75 | -0,90% | 489,00 |
| 23.03.2026 | 403,40 | 426,20 | 403,40 | 424,55 | 2,89% | 1.221,00 |
| 20.03.2026 | 418,02 | 421,00 | 406,10 | 412,63 | -1,24% | 1.174,00 |
| 19.03.2026 | 450,98 | 455,35 | 416,25 | 417,80 | -7,63% | 3.377,00 |
| 18.03.2026 | 457,42 | 462,55 | 446,23 | 452,33 | -0,57% | 644,00 |
| 17.03.2026 | 455,65 | 469,50 | 449,30 | 454,92 | -0,04% | 601,00 |
| 16.03.2026 | 454,92 | 457,85 | 447,60 | 455,10 | 0,92% | 1.026,00 |
| 13.03.2026 | 442,30 | 452,67 | 441,42 | 450,95 | 1,16% | 974,00 |
| 12.03.2026 | 445,00 | 457,58 | 441,05 | 445,77 | -0,07% | 437,00 |
| 11.03.2026 | 456,20 | 463,35 | 444,25 | 446,08 | -2,22% | 971,00 |
| 10.03.2026 | 467,75 | 472,40 | 454,50 | 456,20 | -2,89% | 662,00 |
| 09.03.2026 | 483,63 | 492,40 | 468,83 | 469,77 | -4,01% | 1.470,00 |
| 06.03.2026 | 478,08 | 489,70 | 469,48 | 489,38 | 2,91% | 2.390,00 |
| 05.03.2026 | 460,70 | 477,58 | 458,00 | 475,55 | 3,22% | 2.381,00 |
| 04.03.2026 | 444,15 | 466,67 | 442,10 | 460,70 | 2,98% | 1.462,00 |
| 03.03.2026 | 429,90 | 456,05 | 423,15 | 447,35 | 2,81% | 1.928,00 |
| 02.03.2026 | 430,20 | 440,45 | 427,08 | 435,13 | 0,07% | 1.812,00 |
| 27.02.2026 | 416,88 | 435,90 | 411,67 | 434,80 | 3,46% | 2.077,00 |
| 26.02.2026 | 391,30 | 422,70 | 390,05 | 420,25 | 6,95% | 2.326,00 |
| 25.02.2026 | 395,60 | 400,50 | 385,08 | 392,95 | -0,66% | 951,00 |
| 24.02.2026 | 398,65 | 408,38 | 386,35 | 395,58 | -0,39% | 718,00 |
| 23.02.2026 | 417,05 | 419,00 | 395,60 | 397,13 | -4,62% | 1.517,00 |
| 20.02.2026 | 415,17 | 422,30 | 409,88 | 416,35 | 1,09% | 1.346,00 |
| 19.02.2026 | 407,33 | 418,73 | 404,75 | 411,85 | 1,58% | 1.328,00 |
| 18.02.2026 | 391,48 | 412,10 | 389,58 | 405,45 | 3,35% | 1.590,00 |
| 17.02.2026 | 386,75 | 399,27 | 382,63 | 392,33 | 1,25% | 891,00 |
| 16.02.2026 | 388,75 | 392,00 | 384,83 | 387,50 | 0,49% | 988,00 |
| 13.02.2026 | 375,48 | 389,02 | 374,42 | 385,63 | 3,03% | 951,00 |
| 12.02.2026 | 412,60 | 415,00 | 369,25 | 374,27 | -8,47% | 2.622,00 |
| 11.02.2026 | 402,67 | 423,85 | 398,30 | 408,90 | 1,14% | 2.967,00 |
| 10.02.2026 | 347,42 | 416,10 | 346,15 | 404,27 | 16,18% | 6.755,00 |
| 09.02.2026 | 359,08 | 361,40 | 344,50 | 347,98 | -1,99% | 2.889,00 |
| 06.02.2026 | 352,00 | 360,10 | 345,67 | 355,05 | 2,11% | 3.183,00 |
| 05.02.2026 | 376,00 | 383,60 | 343,25 | 347,73 | -7,19% | 3.829,00 |
| 04.02.2026 | 400,45 | 405,05 | 372,98 | 374,67 | -6,52% | 1.628,00 |
| 03.02.2026 | 434,50 | 434,60 | 393,10 | 400,80 | -7,24% | 1.753,00 |
| 02.02.2026 | 414,95 | 434,25 | 414,05 | 432,08 | 2,25% | 618,00 |
| 30.01.2026 | 424,25 | 432,30 | 421,40 | 422,55 | 1,12% | 466,00 |
| 29.01.2026 | 427,50 | 428,45 | 413,45 | 417,88 | -2,31% | 1.094,00 |
| 28.01.2026 | 429,70 | 434,60 | 424,60 | 427,75 | 0,66% | 732,00 |
| 27.01.2026 | 434,17 | 434,95 | 422,95 | 424,95 | -1,49% | 822,00 |
| 26.01.2026 | 432,38 | 437,85 | 430,40 | 431,38 | -0,39% | 538,00 |
| 23.01.2026 | 432,63 | 439,90 | 430,65 | 433,05 | 2,06% | 950,00 |
| 22.01.2026 | 430,85 | 436,20 | 418,15 | 424,30 | -0,93% | 762,00 |
| 21.01.2026 | 432,30 | 436,65 | 423,95 | 428,30 | -1,69% | 1.344,00 |
| 20.01.2026 | 427,20 | 438,45 | 423,90 | 435,65 | 1,34% | 1.023,00 |
| 19.01.2026 | 426,50 | 433,10 | 424,70 | 429,88 | -1,04% | 1.530,00 |
| 16.01.2026 | 442,75 | 442,75 | 432,05 | 434,40 | -0,80% | 1.379,00 |
| 15.01.2026 | 453,23 | 470,33 | 435,60 | 437,92 | -3,16% | 1.488,00 |
| 14.01.2026 | 452,77 | 463,05 | 443,98 | 452,23 | -1,90% | 2.033,00 |
| 13.01.2026 | 453,30 | 462,60 | 452,48 | 460,98 | 1,25% | 1.146,00 |
| 12.01.2026 | 457,05 | 462,23 | 454,25 | 455,30 | -1,25% | 2.474,00 |
| 09.01.2026 | 477,20 | 477,50 | 461,05 | 461,05 | -2,94% | 1.340,00 |
| 08.01.2026 | 485,15 | 488,95 | 467,10 | 475,00 | -2,46% | 811,00 |
| 07.01.2026 | 489,00 | 495,77 | 484,65 | 487,00 | -0,47% | 485,00 |
| 06.01.2026 | 505,60 | 509,30 | 488,35 | 489,30 | -4,36% | 564,00 |
| 05.01.2026 | 494,50 | 519,65 | 488,65 | 511,60 | 3,92% | 749,00 |
| 02.01.2026 | 496,48 | 499,85 | 486,40 | 492,33 | -0,25% | 471,00 |
| 30.12.2025 | 493,02 | 495,15 | 490,75 | 493,58 | -0,26% | 237,00 |
| 29.12.2025 | 494,35 | 497,27 | 490,92 | 494,88 | 0,73% | 788,00 |
| 23.12.2025 | 492,02 | 494,25 | 489,05 | 491,30 | -0,22% | 2.118,00 |
| 22.12.2025 | 499,05 | 501,10 | 490,27 | 492,38 | -1,04% | 946,00 |
| 19.12.2025 | 482,17 | 501,25 | 480,50 | 497,52 | 3,43% | 876,00 |
| 18.12.2025 | 487,05 | 491,35 | 479,95 | 481,02 | -0,18% | 841,00 |
| 17.12.2025 | 494,73 | 503,35 | 478,88 | 481,88 | -2,31% | 1.201,00 |
| 16.12.2025 | 487,58 | 495,52 | 483,90 | 493,27 | 0,45% | 794,00 |
| 15.12.2025 | 510,55 | 515,40 | 488,38 | 491,05 | -3,55% | 881,00 |
| 12.12.2025 | 508,95 | 516,25 | 506,90 | 509,15 | -0,32% | 297,00 |
| 11.12.2025 | 515,35 | 526,35 | 509,60 | 510,80 | -1,84% | 783,00 |
| 10.12.2025 | 506,85 | 520,90 | 503,35 | 520,40 | 2,43% | 651,00 |
| 09.12.2025 | 492,00 | 512,80 | 487,02 | 508,05 | 3,44% | 1.915,00 |
| 08.12.2025 | 485,75 | 491,33 | 472,38 | 491,17 | 1,22% | 728,00 |
| 05.12.2025 | 483,30 | 494,33 | 477,58 | 485,25 | 0,83% | 997,00 |
| 04.12.2025 | 478,58 | 481,55 | 472,23 | 481,27 | 1,16% | 959,00 |
| 03.12.2025 | 494,50 | 494,95 | 475,35 | 475,75 | -4,06% | 944,00 |
| 02.12.2025 | 503,90 | 503,90 | 494,23 | 495,90 | -0,48% | 670,00 |
| 01.12.2025 | 512,15 | 517,25 | 496,90 | 498,27 | -3,42% | 598,00 |
| 28.11.2025 | 519,90 | 520,00 | 510,90 | 515,90 | -0,23% | 252,00 |
| 27.11.2025 | 511,20 | 519,90 | 510,00 | 517,10 | 0,29% | 218,00 |
| 26.11.2025 | 506,60 | 518,35 | 504,80 | 515,60 | 1,95% | 895,00 |
| 25.11.2025 | 511,10 | 528,05 | 499,70 | 505,75 | -0,56% | 1.767,00 |
| 24.11.2025 | 508,85 | 510,80 | 493,20 | 508,60 | 0,38% | 1.141,00 |
| 21.11.2025 | 508,00 | 514,80 | 505,00 | 506,65 | -0,87% | 2.263,00 |
| 20.11.2025 | 544,90 | 544,90 | 510,00 | 511,10 | -4,81% | 1.374,00 |